NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1480.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C01480000 | 2024-06-07 10:27AM EDT | 2024-10-18 | 56.24 | 58.75 | 59.90 | -2.54 | -4.32% | 6 | 63 | 1,758.03% |
| NVDA241115C01480000 | 2024-06-07 3:59PM EDT | 2024-11-15 | 73.38 | 72.80 | 73.95 | +4.68 | +6.81% | 27 | 392 | 876.27% |
| NVDA241220C01480000 | 2024-06-06 1:25PM EDT | 2024-12-20 | 92.40 | 91.10 | 92.75 | 0.00 | - | 256 | 189 | 716.72% |
| NVDA250117C01480000 | 2024-06-07 3:27PM EDT | 2025-01-17 | 101.95 | 100.85 | 102.40 | -0.80 | -0.78% | 2 | 1,997 | 658.19% |
| NVDA250221C01480000 | 2024-06-05 11:17AM EDT | 2025-02-21 | 115.25 | 117.05 | 119.05 | 0.00 | - | 1 | 24 | 671.35% |
| NVDA250321C01480000 | 2024-06-05 3:59PM EDT | 2025-03-21 | 137.50 | 128.60 | 130.60 | 0.00 | - | 10 | 17 | 749.80% |
| NVDA250620C01480000 | 2024-06-07 2:40PM EDT | 2025-06-20 | 163.44 | 163.75 | 165.85 | -1.38 | -0.84% | 3 | 533 | 0.00% |
| NVDA251219C01480000 | 2024-06-07 3:34PM EDT | 2025-12-19 | 226.04 | 223.75 | 227.75 | +0.88 | +0.39% | 1 | 72 | 0.00% |
| NVDA260116C01480000 | 2024-06-06 2:15PM EDT | 2026-01-16 | 228.66 | 231.60 | 234.80 | 0.00 | - | 6 | 602 | 0.00% |
| NVDA260618C01480000 | 2024-06-07 3:12PM EDT | 2026-06-18 | 277.32 | 275.00 | 279.55 | -6.93 | -2.44% | 1 | 67 | 0.00% |
| NVDA261218C01480000 | 2024-06-06 1:00PM EDT | 2026-12-18 | 309.00 | 318.80 | 326.35 | 0.00 | - | 27 | 597 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P01480000 | 2024-06-05 3:05PM EDT | 2024-10-18 | 300.38 | 304.35 | 308.70 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA241115P01480000 | 2024-06-07 3:55PM EDT | 2024-11-15 | 316.10 | 312.65 | 319.35 | -131.25 | -29.34% | 23 | 6 | 0.00% |
| NVDA241220P01480000 | 2024-05-29 10:52AM EDT | 2024-12-20 | 372.69 | 324.40 | 330.90 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA250117P01480000 | 2024-05-31 12:55PM EDT | 2025-01-17 | 425.85 | 330.85 | 336.30 | 0.00 | - | 2 | 66 | 0.00% |
| NVDA250221P01480000 | 2024-05-23 11:01AM EDT | 2025-02-21 | 458.00 | 339.15 | 346.35 | 0.00 | - | 8 | 4 | 0.00% |
| NVDA250321P01480000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 458.37 | 345.10 | 353.70 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA250620P01480000 | 2024-06-05 3:32PM EDT | 2025-06-20 | 365.00 | 364.90 | 373.80 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA251219P01480000 | 2024-03-13 11:35AM EDT | 2025-12-19 | 627.65 | 611.35 | 621.05 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA260116P01480000 | 2024-05-30 3:20PM EDT | 2026-01-16 | 451.60 | 401.95 | 411.30 | 0.00 | - | 1 | 53 | 0.00% |
| NVDA260618P01480000 | 2024-02-14 11:52AM EDT | 2026-06-18 | 748.40 | 632.05 | 645.85 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01480000 | 2024-06-07 11:49AM EDT | 2026-12-18 | 460.85 | 442.70 | 459.25 | +3.86 | +0.84% | 1 | 206 | 0.00% |
© 2024 Yahoo. All rights reserved.